Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | 26 |
14 Jun 2024 | 106.98 | 106.98 | 106.58 | 106.58 | 106.58 | 26 |
14 Jun 2024 | 1.24 Dividend | |||||
13 Jun 2024 | 108.92 | 108.92 | 108.76 | 108.76 | 107.52 | 25 |
12 Jun 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 104.95 | - |
11 Jun 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 105.05 | - |
10 Jun 2024 | 106.94 | 107.02 | 106.94 | 107.02 | 105.80 | 15 |
07 Jun 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 105.13 | - |
06 Jun 2024 | 106.80 | 106.80 | 106.60 | 106.60 | 105.38 | 55 |
05 Jun 2024 | 106.94 | 106.94 | 106.52 | 106.52 | 105.31 | 25 |
04 Jun 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 105.35 | - |
03 Jun 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 107.12 | - |
31 May 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 105.01 | - |
30 May 2024 | 105.36 | 106.32 | 105.36 | 106.32 | 105.11 | 40 |
29 May 2024 | 106.28 | 106.74 | 106.28 | 106.74 | 105.52 | 56 |
28 May 2024 | 109.00 | 109.48 | 109.00 | 109.48 | 108.23 | 10 |
27 May 2024 | 108.38 | 109.10 | 108.38 | 109.10 | 107.86 | 4 |
24 May 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 106.43 | - |
23 May 2024 | 108.30 | 109.14 | 108.30 | 109.14 | 107.90 | 40 |
22 May 2024 | 108.22 | 108.92 | 108.22 | 108.92 | 107.68 | 50 |
21 May 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 105.92 | - |
20 May 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 105.66 | - |
17 May 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 105.11 | - |
16 May 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 104.12 | - |
15 May 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 103.98 | - |
14 May 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 102.77 | - |
13 May 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 101.98 | - |
10 May 2024 | 103.14 | 103.98 | 103.14 | 103.44 | 102.26 | 38 |
09 May 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 102.00 | - |
08 May 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 101.90 | - |
07 May 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.32 | - |
06 May 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 102.02 | - |
03 May 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 102.32 | - |
02 May 2024 | 102.36 | 102.88 | 102.32 | 102.88 | 101.71 | 90 |
30 Apr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 102.99 | - |
29 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.09 | 50 |
26 Apr 2024 | 101.72 | 104.26 | 101.72 | 104.26 | 103.07 | 35 |
25 Apr 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 101.85 | - |
24 Apr 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 103.05 | - |
23 Apr 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 102.99 | - |
22 Apr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 100.86 | - |
19 Apr 2024 | 101.04 | 102.44 | 101.04 | 102.34 | 101.17 | 99 |
18 Apr 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 102.85 | - |
17 Apr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 103.94 | - |
16 Apr 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 105.72 | - |
15 Apr 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 106.73 | - |
12 Apr 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 108.21 | - |
11 Apr 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 106.73 | - |
10 Apr 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 108.96 | - |
09 Apr 2024 | 107.72 | 109.24 | 107.72 | 109.24 | 107.99 | 145 |
08 Apr 2024 | 107.02 | 108.26 | 107.02 | 108.26 | 107.03 | 150 |
05 Apr 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 105.76 | - |
04 Apr 2024 | 109.02 | 109.02 | 109.02 | 109.02 | 107.78 | - |
03 Apr 2024 | 109.24 | 110.20 | 109.24 | 110.20 | 108.94 | 1 |
02 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.23 | 10 |
28 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.73 | - |
27 Mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 107.52 | - |
26 Mar 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 107.52 | - |
25 Mar 2024 | 109.08 | 109.92 | 109.08 | 109.92 | 108.67 | 25 |
22 Mar 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 109.08 | - |
21 Mar 2024 | 108.04 | 109.08 | 108.04 | 109.08 | 107.84 | 15 |
20 Mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 103.96 | - |
19 Mar 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 104.14 | - |
18 Mar 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 104.24 | - |
15 Mar 2024 | 105.08 | 105.30 | 105.08 | 105.30 | 104.10 | 60 |
14 Mar 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 104.65 | - |
14 Mar 2024 | 1.24 Dividend | |||||
13 Mar 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 104.91 | - |
12 Mar 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 104.64 | - |
11 Mar 2024 | 107.18 | 108.10 | 107.18 | 107.48 | 105.03 | 39 |
08 Mar 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 103.80 | - |
07 Mar 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 104.21 | - |
06 Mar 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 104.11 | - |
05 Mar 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 104.38 | - |
04 Mar 2024 | 103.90 | 107.42 | 103.90 | 107.42 | 104.97 | 50 |
01 Mar 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 102.12 | - |
29 Feb 2024 | 103.10 | 105.00 | 103.10 | 105.00 | 102.60 | 300 |
28 Feb 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 99.46 | - |
27 Feb 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 99.32 | 107 |
26 Feb 2024 | 101.96 | 102.34 | 101.96 | 102.34 | 100.00 | 9 |
23 Feb 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 99.69 | - |
22 Feb 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 98.27 | - |
21 Feb 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 98.36 | - |
20 Feb 2024 | 100.18 | 101.16 | 100.14 | 101.16 | 98.85 | 67 |
19 Feb 2024 | 100.52 | 100.62 | 100.52 | 100.62 | 98.32 | 10 |
16 Feb 2024 | 99.99 | 100.36 | 99.99 | 100.36 | 98.07 | 30 |
15 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 96.55 | - |
14 Feb 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 95.03 | - |
13 Feb 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 99.26 | - |
12 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 95.76 | - |
09 Feb 2024 | 100.52 | 101.50 | 100.46 | 100.46 | 98.17 | 160 |
08 Feb 2024 | 101.28 | 104.00 | 101.28 | 104.00 | 101.63 | 15 |
07 Feb 2024 | 100.78 | 101.26 | 100.78 | 101.24 | 98.93 | 100 |
06 Feb 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 97.89 | - |
05 Feb 2024 | 101.16 | 101.44 | 101.16 | 101.44 | 99.13 | 56 |
02 Feb 2024 | 100.56 | 101.32 | 100.56 | 101.32 | 99.01 | 30 |
01 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.72 | - |
31 Jan 2024 | 102.76 | 103.54 | 102.38 | 102.38 | 100.04 | 37 |
30 Jan 2024 | 102.54 | 102.98 | 102.52 | 102.98 | 100.63 | 61 |
29 Jan 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 98.62 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |